8014 蝶理(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 346 | 351 | 341 | 341 | 35,000 | 3,410 |
| 1992-12-29 | 346 | 346 | 345 | 346 | 27,000 | 3,460 |
| 1992-12-28 | 346 | 346 | 345 | 346 | 19,000 | 3,460 |
| 1992-12-25 | 350 | 350 | 346 | 346 | 34,000 | 3,460 |
| 1992-12-24 | 347 | 357 | 345 | 350 | 41,000 | 3,500 |
| 1992-12-22 | 360 | 360 | 355 | 357 | 39,000 | 3,570 |
| 1992-12-21 | 370 | 370 | 358 | 358 | 40,000 | 3,580 |
| 1992-12-18 | 375 | 375 | 369 | 370 | 40,000 | 3,700 |
| 1992-12-17 | 370 | 370 | 365 | 369 | 27,000 | 3,690 |
| 1992-12-16 | 365 | 370 | 365 | 370 | 9,000 | 3,700 |
| 1992-12-15 | 364 | 365 | 361 | 365 | 22,000 | 3,650 |
| 1992-12-14 | 365 | 365 | 363 | 365 | 9,000 | 3,650 |
| 1992-12-11 | 374 | 375 | 365 | 370 | 43,000 | 3,700 |
| 1992-12-10 | 380 | 383 | 378 | 383 | 49,000 | 3,830 |
| 1992-12-09 | 375 | 378 | 375 | 378 | 13,000 | 3,780 |
| 1992-12-08 | 375 | 375 | 365 | 370 | 40,000 | 3,700 |
| 1992-12-07 | 375 | 380 | 372 | 372 | 20,000 | 3,720 |
| 1992-12-04 | 377 | 379 | 370 | 372 | 51,000 | 3,720 |
| 1992-12-03 | 370 | 375 | 370 | 372 | 12,000 | 3,720 |
| 1992-12-02 | 370 | 379 | 365 | 365 | 24,000 | 3,650 |
| 1992-12-01 | 374 | 382 | 374 | 379 | 17,000 | 3,790 |
| 1992-11-30 | 366 | 384 | 365 | 384 | 15,000 | 3,840 |
| 1992-11-27 | 380 | 380 | 365 | 365 | 23,000 | 3,650 |
| 1992-11-26 | 381 | 386 | 375 | 385 | 20,000 | 3,850 |
| 1992-11-25 | 370 | 380 | 365 | 380 | 21,000 | 3,800 |
| 1992-11-24 | 375 | 375 | 370 | 371 | 30,000 | 3,710 |
| 1992-11-20 | 360 | 360 | 355 | 360 | 88,000 | 3,600 |
| 1992-11-19 | 341 | 353 | 336 | 350 | 172,000 | 3,500 |
| 1992-11-18 | 325 | 341 | 312 | 336 | 88,000 | 3,360 |
| 1992-11-17 | 330 | 330 | 315 | 320 | 30,000 | 3,200 |
| 1992-11-16 | 335 | 335 | 330 | 330 | 18,000 | 3,300 |
| 1992-11-13 | 340 | 340 | 320 | 330 | 45,000 | 3,300 |
| 1992-11-12 | 340 | 341 | 336 | 341 | 39,000 | 3,410 |
| 1992-11-11 | 350 | 351 | 346 | 346 | 28,000 | 3,460 |
| 1992-11-10 | 351 | 351 | 346 | 346 | 39,000 | 3,460 |
| 1992-11-09 | 366 | 366 | 350 | 350 | 22,000 | 3,500 |
| 1992-11-06 | 371 | 371 | 366 | 366 | 48,000 | 3,660 |
| 1992-11-05 | 374 | 376 | 372 | 374 | 31,000 | 3,740 |
| 1992-11-04 | 377 | 382 | 372 | 374 | 49,000 | 3,740 |
| 1992-11-02 | 387 | 387 | 376 | 376 | 10,000 | 3,760 |
| 1992-10-30 | 395 | 395 | 380 | 382 | 23,000 | 3,820 |
| 1992-10-29 | 395 | 395 | 390 | 395 | 37,000 | 3,950 |
| 1992-10-28 | 403 | 403 | 393 | 400 | 50,000 | 4,000 |
| 1992-10-27 | 410 | 410 | 400 | 402 | 21,000 | 4,020 |
| 1992-10-26 | 406 | 406 | 400 | 401 | 18,000 | 4,010 |
| 1992-10-23 | 410 | 410 | 401 | 405 | 60,000 | 4,050 |
| 1992-10-22 | 410 | 419 | 407 | 409 | 26,000 | 4,090 |
| 1992-10-21 | 416 | 420 | 405 | 405 | 57,000 | 4,050 |
| 1992-10-20 | 421 | 421 | 409 | 413 | 49,000 | 4,130 |
| 1992-10-19 | 415 | 417 | 413 | 413 | 83,000 | 4,130 |
| 1992-10-16 | 425 | 432 | 420 | 420 | 89,000 | 4,200 |
| 1992-10-15 | 432 | 434 | 425 | 425 | 76,000 | 4,250 |
| 1992-10-14 | 450 | 460 | 431 | 442 | 613,000 | 4,420 |
| 1992-10-13 | 405 | 450 | 405 | 445 | 540,000 | 4,450 |
| 1992-10-12 | 386 | 405 | 386 | 400 | 36,000 | 4,000 |
| 1992-10-09 | 375 | 390 | 375 | 386 | 54,000 | 3,860 |
| 1992-10-08 | 375 | 375 | 371 | 375 | 6,000 | 3,750 |
| 1992-10-07 | 376 | 381 | 376 | 377 | 28,000 | 3,770 |
| 1992-10-06 | 381 | 381 | 375 | 375 | 18,000 | 3,750 |
| 1992-10-05 | 383 | 383 | 381 | 381 | 15,000 | 3,810 |
| 1992-10-02 | 385 | 388 | 384 | 385 | 31,000 | 3,850 |
| 1992-10-01 | 387 | 387 | 381 | 384 | 47,000 | 3,840 |
| 1992-09-30 | 381 | 386 | 381 | 382 | 26,000 | 3,820 |
| 1992-09-29 | 394 | 396 | 394 | 394 | 18,000 | 3,940 |
| 1992-09-28 | 394 | 397 | 394 | 394 | 10,000 | 3,940 |
| 1992-09-25 | 396 | 399 | 393 | 393 | 29,000 | 3,930 |
| 1992-09-24 | 395 | 400 | 391 | 394 | 21,000 | 3,940 |
| 1992-09-22 | 398 | 400 | 391 | 391 | 26,000 | 3,910 |
| 1992-09-21 | 395 | 398 | 393 | 398 | 44,000 | 3,980 |
| 1992-09-18 | 400 | 400 | 393 | 398 | 42,000 | 3,980 |
| 1992-09-17 | 400 | 400 | 395 | 400 | 12,000 | 4,000 |
| 1992-09-16 | 410 | 410 | 392 | 392 | 32,000 | 3,920 |
| 1992-09-14 | 401 | 414 | 401 | 405 | 37,000 | 4,050 |
| 1992-09-11 | 415 | 420 | 393 | 396 | 87,000 | 3,960 |
| 1992-09-10 | 411 | 417 | 410 | 412 | 104,000 | 4,120 |
| 1992-09-09 | 410 | 416 | 410 | 411 | 53,000 | 4,110 |
| 1992-09-08 | 435 | 435 | 414 | 419 | 94,000 | 4,190 |
| 1992-09-07 | 435 | 438 | 430 | 430 | 276,000 | 4,300 |
| 1992-09-04 | 410 | 420 | 407 | 415 | 187,000 | 4,150 |
| 1992-09-03 | 372 | 388 | 367 | 387 | 56,000 | 3,870 |
| 1992-09-02 | 380 | 380 | 365 | 365 | 39,000 | 3,650 |
| 1992-09-01 | 400 | 400 | 392 | 395 | 89,000 | 3,950 |
| 1992-08-31 | 415 | 420 | 405 | 405 | 114,000 | 4,050 |
| 1992-08-28 | 375 | 420 | 370 | 410 | 162,000 | 4,100 |
| 1992-08-27 | 350 | 379 | 350 | 375 | 161,000 | 3,750 |
| 1992-08-26 | 340 | 358 | 340 | 342 | 96,000 | 3,420 |
| 1992-08-25 | 350 | 354 | 340 | 340 | 115,000 | 3,400 |
| 1992-08-21 | 275 | 310 | 272 | 310 | 151,000 | 3,100 |
| 1992-08-20 | 280 | 283 | 271 | 272 | 95,000 | 2,720 |
| 1992-08-19 | 271 | 275 | 271 | 275 | 20,000 | 2,750 |
| 1992-08-18 | 287 | 287 | 270 | 270 | 24,000 | 2,700 |
| 1992-08-17 | 273 | 288 | 273 | 288 | 12,000 | 2,880 |
| 1992-08-14 | 273 | 273 | 273 | 273 | 19,000 | 2,730 |
| 1992-08-13 | 265 | 275 | 265 | 275 | 32,000 | 2,750 |
| 1992-08-12 | 260 | 267 | 260 | 266 | 62,000 | 2,660 |
| 1992-08-11 | 271 | 280 | 260 | 260 | 86,000 | 2,600 |
| 1992-08-10 | 296 | 296 | 270 | 270 | 44,000 | 2,700 |
| 1992-08-07 | 318 | 318 | 301 | 301 | 52,000 | 3,010 |
| 1992-08-06 | 336 | 336 | 320 | 320 | 58,000 | 3,200 |
| 1992-08-05 | 330 | 336 | 330 | 336 | 16,000 | 3,360 |
| 1992-08-04 | 331 | 336 | 330 | 330 | 27,000 | 3,300 |
| 1992-08-03 | 335 | 335 | 330 | 330 | 15,000 | 3,300 |
| 1992-07-31 | 330 | 340 | 330 | 340 | 17,000 | 3,400 |
| 1992-07-30 | 320 | 323 | 320 | 323 | 32,000 | 3,230 |
| 1992-07-29 | 339 | 340 | 320 | 320 | 50,000 | 3,200 |
| 1992-07-28 | 330 | 339 | 320 | 339 | 110,000 | 3,390 |
| 1992-07-27 | 341 | 351 | 340 | 340 | 26,000 | 3,400 |
| 1992-07-24 | 338 | 340 | 335 | 340 | 56,000 | 3,400 |
| 1992-07-23 | 344 | 344 | 330 | 338 | 47,000 | 3,380 |
| 1992-07-22 | 352 | 352 | 345 | 346 | 73,000 | 3,460 |
| 1992-07-21 | 375 | 376 | 357 | 357 | 50,000 | 3,570 |
| 1992-07-20 | 390 | 390 | 376 | 376 | 28,000 | 3,760 |
| 1992-07-17 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1992-07-16 | 379 | 385 | 379 | 385 | 27,000 | 3,850 |
| 1992-07-15 | 379 | 385 | 379 | 384 | 7,000 | 3,840 |
| 1992-07-14 | 379 | 380 | 378 | 380 | 32,000 | 3,800 |
| 1992-07-13 | 390 | 390 | 376 | 378 | 44,000 | 3,780 |
| 1992-07-09 | 380 | 385 | 376 | 376 | 20,000 | 3,760 |
| 1992-07-08 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 1992-07-07 | 401 | 401 | 400 | 400 | 11,000 | 4,000 |
| 1992-07-06 | 406 | 407 | 400 | 400 | 7,000 | 4,000 |
| 1992-07-03 | 390 | 410 | 390 | 407 | 23,000 | 4,070 |
| 1992-07-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-07-01 | 389 | 389 | 376 | 376 | 34,000 | 3,760 |
| 1992-06-30 | 370 | 378 | 370 | 371 | 18,000 | 3,710 |
| 1992-06-29 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1992-06-26 | 370 | 370 | 370 | 370 | 22,000 | 3,700 |
| 1992-06-25 | 375 | 380 | 370 | 370 | 60,000 | 3,700 |
| 1992-06-24 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1992-06-23 | 385 | 385 | 385 | 385 | 10,000 | 3,850 |
| 1992-06-22 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1992-06-19 | 385 | 386 | 375 | 380 | 43,000 | 3,800 |
| 1992-06-18 | 379 | 380 | 375 | 375 | 49,000 | 3,750 |
| 1992-06-17 | 389 | 393 | 389 | 390 | 26,000 | 3,900 |
| 1992-06-16 | 390 | 395 | 389 | 390 | 53,000 | 3,900 |
| 1992-06-15 | 392 | 392 | 389 | 390 | 50,000 | 3,900 |
| 1992-06-12 | 410 | 410 | 392 | 392 | 58,000 | 3,920 |
| 1992-06-11 | 410 | 410 | 401 | 401 | 42,000 | 4,010 |
| 1992-06-10 | 410 | 415 | 405 | 410 | 21,000 | 4,100 |
| 1992-06-09 | 401 | 415 | 398 | 410 | 33,000 | 4,100 |
| 1992-06-08 | 415 | 415 | 391 | 401 | 32,000 | 4,010 |
| 1992-06-05 | 418 | 420 | 410 | 415 | 54,000 | 4,150 |
| 1992-06-04 | 422 | 425 | 420 | 422 | 33,000 | 4,220 |
| 1992-06-03 | 420 | 424 | 420 | 422 | 56,000 | 4,220 |
| 1992-06-02 | 425 | 426 | 420 | 420 | 23,000 | 4,200 |
| 1992-06-01 | 431 | 435 | 430 | 430 | 29,000 | 4,300 |
| 1992-05-29 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1992-05-28 | 425 | 430 | 421 | 430 | 11,000 | 4,300 |
| 1992-05-27 | 441 | 441 | 425 | 425 | 42,000 | 4,250 |
| 1992-05-26 | 446 | 447 | 441 | 441 | 35,000 | 4,410 |
| 1992-05-25 | 446 | 450 | 446 | 446 | 26,000 | 4,460 |
| 1992-05-22 | 442 | 450 | 442 | 450 | 24,000 | 4,500 |
| 1992-05-21 | 450 | 455 | 441 | 449 | 15,000 | 4,490 |
| 1992-05-20 | 453 | 460 | 450 | 450 | 72,000 | 4,500 |
| 1992-05-19 | 460 | 464 | 448 | 448 | 30,000 | 4,480 |
| 1992-05-18 | 455 | 465 | 455 | 465 | 13,000 | 4,650 |
| 1992-05-15 | 479 | 479 | 455 | 455 | 49,000 | 4,550 |
| 1992-05-14 | 480 | 486 | 480 | 480 | 66,000 | 4,800 |
| 1992-05-13 | 478 | 480 | 478 | 480 | 59,000 | 4,800 |
| 1992-05-12 | 475 | 480 | 471 | 473 | 82,000 | 4,730 |
| 1992-05-11 | 460 | 478 | 457 | 465 | 67,000 | 4,650 |
| 1992-05-08 | 472 | 474 | 460 | 460 | 134,000 | 4,600 |
| 1992-05-07 | 455 | 480 | 451 | 480 | 93,000 | 4,800 |
| 1992-05-06 | 440 | 464 | 440 | 450 | 57,000 | 4,500 |
| 1992-05-01 | 448 | 450 | 440 | 440 | 65,000 | 4,400 |
| 1992-04-30 | 453 | 453 | 448 | 448 | 78,000 | 4,480 |
| 1992-04-28 | 441 | 449 | 435 | 448 | 134,000 | 4,480 |
| 1992-04-27 | 425 | 435 | 425 | 426 | 62,000 | 4,260 |
| 1992-04-24 | 410 | 411 | 405 | 410 | 159,000 | 4,100 |
| 1992-04-23 | 401 | 409 | 400 | 408 | 59,000 | 4,080 |
| 1992-04-22 | 400 | 404 | 400 | 400 | 118,000 | 4,000 |
| 1992-04-21 | 398 | 405 | 395 | 400 | 40,000 | 4,000 |
| 1992-04-20 | 410 | 410 | 400 | 405 | 63,000 | 4,050 |
| 1992-04-17 | 415 | 415 | 405 | 405 | 195,000 | 4,050 |
| 1992-04-16 | 410 | 422 | 400 | 410 | 145,000 | 4,100 |
| 1992-04-15 | 401 | 410 | 400 | 410 | 55,000 | 4,100 |
| 1992-04-14 | 362 | 373 | 362 | 368 | 23,000 | 3,680 |
| 1992-04-13 | 380 | 385 | 362 | 362 | 83,000 | 3,620 |
| 1992-04-10 | 316 | 362 | 316 | 362 | 89,000 | 3,620 |
| 1992-04-09 | 314 | 328 | 313 | 313 | 157,000 | 3,130 |
| 1992-04-08 | 365 | 365 | 350 | 353 | 63,000 | 3,530 |
| 1992-04-07 | 366 | 369 | 360 | 361 | 109,000 | 3,610 |
| 1992-04-06 | 370 | 375 | 365 | 365 | 40,000 | 3,650 |
| 1992-04-03 | 375 | 375 | 362 | 363 | 137,000 | 3,630 |
| 1992-04-02 | 375 | 380 | 355 | 370 | 145,000 | 3,700 |
| 1992-04-01 | 420 | 420 | 375 | 375 | 127,000 | 3,750 |
| 1992-03-31 | 420 | 430 | 410 | 420 | 97,000 | 4,200 |
| 1992-03-30 | 412 | 425 | 410 | 415 | 107,000 | 4,150 |
| 1992-03-27 | 441 | 441 | 420 | 422 | 113,000 | 4,220 |
| 1992-03-26 | 470 | 471 | 450 | 450 | 128,000 | 4,500 |
| 1992-03-25 | 479 | 480 | 470 | 470 | 54,000 | 4,700 |
| 1992-03-24 | 485 | 485 | 470 | 480 | 82,000 | 4,800 |
| 1992-03-23 | 480 | 488 | 480 | 483 | 154,000 | 4,830 |
| 1992-03-19 | 445 | 480 | 440 | 480 | 169,000 | 4,800 |
| 1992-03-18 | 440 | 440 | 440 | 440 | 204,000 | 4,400 |
| 1992-03-17 | 580 | 581 | 520 | 540 | 181,000 | 5,400 |
| 1992-03-16 | 580 | 582 | 580 | 580 | 123,000 | 5,800 |
| 1992-03-13 | 575 | 580 | 575 | 578 | 143,000 | 5,780 |
| 1992-03-12 | 549 | 570 | 544 | 562 | 53,000 | 5,620 |
| 1992-03-11 | 561 | 561 | 547 | 550 | 111,000 | 5,500 |
| 1992-03-10 | 580 | 581 | 560 | 560 | 88,000 | 5,600 |
| 1992-03-09 | 590 | 590 | 580 | 581 | 54,000 | 5,810 |
| 1992-03-06 | 599 | 600 | 590 | 591 | 43,000 | 5,910 |
| 1992-03-05 | 587 | 601 | 587 | 600 | 31,000 | 6,000 |
| 1992-03-04 | 590 | 590 | 586 | 587 | 19,000 | 5,870 |
| 1992-03-03 | 610 | 615 | 590 | 600 | 30,000 | 6,000 |
| 1992-03-02 | 620 | 620 | 620 | 620 | 20,000 | 6,200 |
| 1992-02-28 | 620 | 625 | 620 | 624 | 21,000 | 6,240 |
| 1992-02-27 | 620 | 630 | 620 | 630 | 19,000 | 6,300 |
| 1992-02-26 | 620 | 620 | 616 | 620 | 41,000 | 6,200 |
| 1992-02-25 | 616 | 625 | 616 | 625 | 13,000 | 6,250 |
| 1992-02-24 | 625 | 625 | 618 | 618 | 26,000 | 6,180 |
| 1992-02-21 | 620 | 625 | 620 | 625 | 45,000 | 6,250 |
| 1992-02-20 | 621 | 621 | 610 | 620 | 24,000 | 6,200 |
| 1992-02-19 | 621 | 621 | 620 | 620 | 20,000 | 6,200 |
| 1992-02-18 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1992-02-17 | 620 | 620 | 616 | 620 | 8,000 | 6,200 |
| 1992-02-14 | 621 | 621 | 615 | 620 | 40,000 | 6,200 |
| 1992-02-13 | 615 | 620 | 615 | 620 | 25,000 | 6,200 |
| 1992-02-12 | 629 | 629 | 620 | 621 | 40,000 | 6,210 |
| 1992-02-10 | 639 | 639 | 632 | 632 | 7,000 | 6,320 |
| 1992-02-07 | 632 | 660 | 632 | 660 | 28,000 | 6,600 |
| 1992-02-06 | 642 | 645 | 631 | 631 | 18,000 | 6,310 |
| 1992-02-05 | 651 | 651 | 630 | 630 | 17,000 | 6,300 |
| 1992-02-04 | 656 | 656 | 651 | 651 | 11,000 | 6,510 |
| 1992-02-03 | 651 | 660 | 651 | 655 | 12,000 | 6,550 |
| 1992-01-31 | 640 | 670 | 640 | 650 | 63,000 | 6,500 |
| 1992-01-30 | 622 | 640 | 610 | 640 | 24,000 | 6,400 |
| 1992-01-29 | 622 | 622 | 622 | 622 | 12,000 | 6,220 |
| 1992-01-28 | 622 | 622 | 601 | 622 | 19,000 | 6,220 |
| 1992-01-27 | 624 | 631 | 624 | 624 | 8,000 | 6,240 |
| 1992-01-24 | 620 | 620 | 605 | 606 | 69,000 | 6,060 |
| 1992-01-23 | 620 | 620 | 619 | 619 | 67,000 | 6,190 |
| 1992-01-22 | 595 | 600 | 590 | 600 | 59,000 | 6,000 |
| 1992-01-21 | 583 | 600 | 580 | 580 | 64,000 | 5,800 |
| 1992-01-20 | 611 | 611 | 580 | 588 | 64,000 | 5,880 |
| 1992-01-17 | 625 | 626 | 611 | 611 | 70,000 | 6,110 |
| 1992-01-16 | 640 | 645 | 630 | 630 | 31,000 | 6,300 |
| 1992-01-14 | 650 | 651 | 630 | 640 | 113,000 | 6,400 |
| 1992-01-13 | 671 | 671 | 651 | 651 | 48,000 | 6,510 |
| 1992-01-10 | 673 | 680 | 671 | 671 | 43,000 | 6,710 |
| 1992-01-09 | 671 | 675 | 671 | 673 | 24,000 | 6,730 |
| 1992-01-08 | 719 | 719 | 710 | 710 | 11,000 | 7,100 |
| 1992-01-07 | 720 | 730 | 720 | 722 | 9,000 | 7,220 |
| 1992-01-06 | 710 | 720 | 710 | 720 | 46,000 | 7,200 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
